Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0438 USDT |
5,740.2720 ONT |
0.0439 USDT |
0.0435 USDT |
0.0443 USDT |
0.0439 USDT |
| 2026-03-04 |
0.0426 USDT |
6,535.9222 ONT |
0.0426 USDT |
0.0417 USDT |
0.0445 USDT |
0.0444 USDT |
| 2026-03-03 |
0.0451 USDT |
48,260.5317 ONT |
0.0442 USDT |
0.0418 USDT |
0.0489 USDT |
0.0418 USDT |
| 2026-03-02 |
0.0436 USDT |
13,085.8263 ONT |
0.0432 USDT |
0.0430 USDT |
0.0448 USDT |
0.0440 USDT |
| 2026-03-01 |
0.0441 USDT |
16,693.1128 ONT |
0.0437 USDT |
0.0430 USDT |
0.0447 USDT |
0.0434 USDT |
| 2026-02-28 |
0.0411 USDT |
38,686.7715 ONT |
0.0434 USDT |
0.0400 USDT |
0.0434 USDT |
0.0419 USDT |
| 2026-02-27 |
0.0438 USDT |
39,626.5391 ONT |
0.0437 USDT |
0.0427 USDT |
0.0450 USDT |
0.0433 USDT |
| 2026-02-26 |
0.0437 USDT |
59,762.6512 ONT |
0.0439 USDT |
0.0424 USDT |
0.0453 USDT |
0.0428 USDT |
| 2026-02-25 |
0.0419 USDT |
37,873.7430 ONT |
0.0406 USDT |
0.0406 USDT |
0.0436 USDT |
0.0433 USDT |
| 2026-02-24 |
0.0413 USDT |
74,204.4813 ONT |
0.0402 USDT |
0.0395 USDT |
0.0426 USDT |
0.0401 USDT |
| 2026-02-23 |
0.0408 USDT |
41,725.4181 ONT |
0.0417 USDT |
0.0396 USDT |
0.0418 USDT |
0.0400 USDT |
| 2026-02-22 |
0.0427 USDT |
12,326.4635 ONT |
0.0438 USDT |
0.0420 USDT |
0.0438 USDT |
0.0420 USDT |
| 2026-02-21 |
0.0446 USDT |
18,859.8139 ONT |
0.0446 USDT |
0.0438 USDT |
0.0449 USDT |
0.0439 USDT |
| 2026-02-20 |
0.0439 USDT |
11,532.0279 ONT |
0.0443 USDT |
0.0429 USDT |
0.0451 USDT |
0.0439 USDT |
| 2026-02-19 |
0.0447 USDT |
107,556.9531 ONT |
0.0464 USDT |
0.0431 USDT |
0.0468 USDT |
0.0441 USDT |
| 2026-02-18 |
0.0512 USDT |
390,414.2341 ONT |
0.0467 USDT |
0.0467 USDT |
0.0564 USDT |
0.0479 USDT |
| 2026-02-17 |
0.0472 USDT |
269,501.2399 ONT |
0.0475 USDT |
0.0462 USDT |
0.0512 USDT |
0.0467 USDT |
| 2026-02-16 |
0.0459 USDT |
28,478.1021 ONT |
0.0462 USDT |
0.0450 USDT |
0.0466 USDT |
0.0463 USDT |
| 2026-02-15 |
0.0469 USDT |
46,006.7051 ONT |
0.0485 USDT |
0.0454 USDT |
0.0485 USDT |
0.0458 USDT |
| 2026-02-14 |
0.0476 USDT |
16,333.7599 ONT |
0.0467 USDT |
0.0465 USDT |
0.0478 USDT |
0.0477 USDT |
| 2026-02-13 |
0.0450 USDT |
13,211.4158 ONT |
0.0448 USDT |
0.0443 USDT |
0.0453 USDT |
0.0450 USDT |
| 2026-02-12 |
0.0449 USDT |
28,979.2425 ONT |
0.0450 USDT |
0.0438 USDT |
0.0456 USDT |
0.0448 USDT |
| 2026-02-11 |
0.0433 USDT |
45,389.5071 ONT |
0.0443 USDT |
0.0424 USDT |
0.0443 USDT |
0.0430 USDT |
| 2026-02-10 |
0.0446 USDT |
73,548.4188 ONT |
0.0459 USDT |
0.0441 USDT |
0.0459 USDT |
0.0443 USDT |
| 2026-02-09 |
0.0456 USDT |
120,385.8357 ONT |
0.0455 USDT |
0.0445 USDT |
0.0464 USDT |
0.0460 USDT |
| 2026-02-08 |
0.0471 USDT |
38,556.2643 ONT |
0.0469 USDT |
0.0465 USDT |
0.0474 USDT |
0.0465 USDT |
| 2026-02-07 |
0.0468 USDT |
235,345.8242 ONT |
0.0471 USDT |
0.0455 USDT |
0.0476 USDT |
0.0469 USDT |
| 2026-02-06 |
0.0433 USDT |
322,293.6620 ONT |
0.0426 USDT |
0.0391 USDT |
0.0477 USDT |
0.0471 USDT |
| 2026-02-05 |
0.0493 USDT |
65,248.5531 ONT |
0.0513 USDT |
0.0462 USDT |
0.0532 USDT |
0.0462 USDT |
| 2026-02-04 |
0.0529 USDT |
77,684.3806 ONT |
0.0524 USDT |
0.0521 USDT |
0.0548 USDT |
0.0521 USDT |
| 2026-02-03 |
0.0531 USDT |
250,254.5192 ONT |
0.0524 USDT |
0.0503 USDT |
0.0549 USDT |
0.0530 USDT |
| 2026-02-02 |
0.0510 USDT |
145,266.0356 ONT |
0.0504 USDT |
0.0486 USDT |
0.0526 USDT |
0.0521 USDT |
| 2026-02-01 |
0.0520 USDT |
61,433.3782 ONT |
0.0504 USDT |
0.0504 USDT |
0.0534 USDT |
0.0523 USDT |
| 2026-01-31 |
0.0522 USDT |
137,290.7149 ONT |
0.0556 USDT |
0.0459 USDT |
0.0556 USDT |
0.0488 USDT |
| 2026-01-30 |
0.0555 USDT |
106,595.9439 ONT |
0.0560 USDT |
0.0539 USDT |
0.0569 USDT |
0.0545 USDT |
| 2026-01-29 |
0.0596 USDT |
38,609.4338 ONT |
0.0613 USDT |
0.0578 USDT |
0.0615 USDT |
0.0578 USDT |
| 2026-01-28 |
0.0613 USDT |
134,780.6245 ONT |
0.0594 USDT |
0.0587 USDT |
0.0629 USDT |
0.0623 USDT |
| 2026-01-27 |
0.0614 USDT |
488,346.7690 ONT |
0.0582 USDT |
0.0576 USDT |
0.0658 USDT |
0.0594 USDT |
| 2026-01-26 |
0.0570 USDT |
347,769.1150 ONT |
0.0559 USDT |
0.0550 USDT |
0.0580 USDT |
0.0576 USDT |
| 2026-01-25 |
0.0590 USDT |
239,320.0419 ONT |
0.0577 USDT |
0.0577 USDT |
0.0601 USDT |
0.0588 USDT |
| 2026-01-24 |
0.0580 USDT |
127,568.0406 ONT |
0.0583 USDT |
0.0576 USDT |
0.0584 USDT |
0.0577 USDT |
| 2026-01-23 |
0.0589 USDT |
331,993.1814 ONT |
0.0586 USDT |
0.0579 USDT |
0.0599 USDT |
0.0580 USDT |
| 2026-01-22 |
0.0592 USDT |
457,348.5639 ONT |
0.0600 USDT |
0.0577 USDT |
0.0606 USDT |
0.0589 USDT |
| 2026-01-21 |
0.0594 USDT |
518,906.8782 ONT |
0.0584 USDT |
0.0578 USDT |
0.0604 USDT |
0.0597 USDT |
| 2026-01-20 |
0.0608 USDT |
693,760.7712 ONT |
0.0608 USDT |
0.0574 USDT |
0.0641 USDT |
0.0587 USDT |
| 2026-01-19 |
0.0603 USDT |
632,046.2102 ONT |
0.0634 USDT |
0.0565 USDT |
0.0634 USDT |
0.0609 USDT |
| 2026-01-18 |
0.0657 USDT |
285,232.4088 ONT |
0.0671 USDT |
0.0649 USDT |
0.0673 USDT |
0.0656 USDT |
| 2026-01-17 |
0.0674 USDT |
131,890.6694 ONT |
0.0679 USDT |
0.0666 USDT |
0.0686 USDT |
0.0685 USDT |
| 2026-01-16 |
0.0661 USDT |
225,954.1773 ONT |
0.0661 USDT |
0.0647 USDT |
0.0671 USDT |
0.0664 USDT |
| 2026-01-15 |
0.0672 USDT |
427,881.8291 ONT |
0.0673 USDT |
0.0649 USDT |
0.0691 USDT |
0.0654 USDT |